Canada markets open in 4 hours 17 minutes

Dollar General Corporation (DG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
80.98-1.60 (-1.94%)
At close: 04:02PM EDT
81.39 +0.41 (+0.51%)
Pre-Market: 04:49AM EDT
Time Period:
Sept 10, 2023 - Sept 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 09, 202481.9682.9380.7480.9880.985,314,700
Sept 06, 202481.0483.4680.5082.5882.586,320,900
Sept 05, 202481.0981.7177.9680.4180.4110,493,300
Sept 04, 202481.7382.4879.3681.0881.0810,616,800
Sept 03, 202483.0286.1083.0283.7983.7911,628,700
Aug 30, 202484.4087.3882.6882.9782.9721,069,400
Aug 29, 202492.2097.0084.0084.0384.0341,655,000
Aug 28, 2024124.99125.42122.47123.84123.843,124,700
Aug 27, 2024124.33125.31123.76125.12125.122,507,900
Aug 26, 2024124.69125.25123.93124.34124.341,783,900
Aug 23, 2024123.80124.53122.66123.60123.601,557,000
Aug 22, 2024123.75124.27122.42123.24123.242,019,600
Aug 21, 2024125.37126.98123.35123.71123.712,160,800
Aug 20, 2024122.05123.25120.96121.59121.591,797,900
Aug 19, 2024123.28124.77121.98122.09122.091,534,300
Aug 16, 2024120.18123.43119.92123.27123.271,687,300
Aug 15, 2024120.40123.59119.05120.54120.542,730,000
Aug 14, 2024116.56117.80115.30116.54116.542,253,100
Aug 13, 2024115.72117.99114.17116.84116.842,901,400
Aug 12, 2024116.54118.95114.91117.60117.602,119,400
Aug 09, 2024117.88118.74116.40116.81116.811,520,800
Aug 08, 2024118.85119.38116.42118.17118.172,528,000
Aug 07, 2024124.40124.74118.33118.50118.502,186,000
Aug 06, 2024123.21125.03121.55123.25123.252,129,800
Aug 05, 2024120.43123.75119.45122.89122.892,956,600
Aug 02, 2024119.36123.53117.45121.59121.593,169,500
Aug 01, 2024121.55122.09118.63120.16120.162,286,700
Jul 31, 2024119.92122.25119.00120.39120.392,501,800
Jul 30, 2024117.32120.42116.39120.00120.001,595,400
Jul 29, 2024118.10119.77116.22117.36117.361,810,500
Jul 26, 2024118.90119.68117.57118.09118.091,577,300
Jul 25, 2024117.24119.73116.57118.31118.312,354,500
Jul 24, 2024120.50120.50115.98117.05117.052,763,800
Jul 23, 2024123.00123.11120.18120.40120.401,880,400
Jul 22, 2024122.66124.61122.30123.28123.282,067,800
Jul 19, 2024122.28122.98120.31122.42122.422,153,700
Jul 18, 2024124.00124.42120.68121.57121.572,548,400
Jul 17, 2024123.10125.98122.40124.36124.363,395,900
Jul 16, 2024127.00128.62126.28127.48127.481,852,000
Jul 15, 2024132.48132.48125.61126.96126.962,714,400
Jul 12, 2024132.32135.46132.04132.42132.421,728,800
Jul 11, 2024128.34132.31127.79131.59131.592,147,200
Jul 10, 2024129.04129.26126.15127.50127.501,855,900
Jul 09, 2024129.32129.47127.26128.54128.541,572,800
Jul 09, 20240.59 Dividend
Jul 08, 2024129.26130.72127.93130.12129.531,874,100
Jul 05, 2024125.41128.47124.51128.20127.621,570,500
Jul 03, 2024129.53129.75125.43125.43124.861,302,400
Jul 02, 2024130.54130.54127.83129.47128.881,532,800
Jul 01, 2024131.96134.39130.49130.58129.993,546,400
Jun 28, 2024131.00132.39130.76132.23131.639,278,000
Jun 27, 2024128.14130.60127.70130.28129.692,343,300
Jun 26, 2024128.88129.78126.70129.00128.422,570,700
Jun 25, 2024129.73129.87127.93128.52127.941,521,700
Jun 24, 2024129.20131.47128.50130.49129.902,449,700
Jun 21, 2024128.15129.89127.50128.77128.193,293,000
Jun 20, 2024126.34127.80124.82127.50126.922,802,200
Jun 18, 2024126.81127.86124.96126.59126.022,495,000
Jun 17, 2024125.08126.98123.60126.89126.311,982,800
Jun 14, 2024123.62125.86122.86125.79125.221,708,900
Jun 13, 2024125.06125.06122.21124.12123.561,856,900
Jun 12, 2024127.09127.76123.60124.93124.362,619,200
Jun 11, 2024127.29128.30126.40126.77126.201,790,300
Jun 10, 2024126.53128.16126.00127.69127.111,893,200
Jun 07, 2024128.97130.21125.99126.61126.042,252,300
Jun 06, 2024131.47132.19128.33129.53128.943,336,000
Jun 05, 2024133.68135.57131.06134.42133.812,665,800
Jun 04, 2024139.00141.24133.89134.51133.902,795,800
Jun 03, 2024135.18139.95133.63139.56138.933,879,600
May 31, 2024128.00137.00127.28136.91136.294,872,900
May 30, 2024143.89145.50126.23127.94127.369,925,200
May 29, 2024141.53143.83138.87139.28138.653,797,200
May 28, 2024144.54145.94141.03142.27141.623,491,300
May 24, 2024140.00145.29139.87145.23144.572,229,900
May 23, 2024140.72142.90138.84139.12138.492,102,800
May 22, 2024142.05142.07139.55141.55140.912,268,600
May 21, 2024144.79147.79142.24142.60141.953,179,100
May 20, 2024141.38141.45137.70137.83137.211,846,000
May 17, 2024145.37145.37141.20142.13141.492,744,000
May 16, 2024145.28147.87144.83146.59145.933,270,100
May 15, 2024140.57142.88140.25141.06140.422,012,500
May 14, 2024139.78140.46138.30140.31139.671,905,600
May 13, 2024141.84143.66137.58137.93137.301,760,100
May 10, 2024140.94141.32139.84140.95140.311,339,200
May 09, 2024137.24140.89136.50140.86140.221,920,700
May 08, 2024138.47139.97137.06137.52136.901,700,400
May 07, 2024137.77141.09137.30139.90139.272,594,400
May 06, 2024138.09138.71134.68136.14135.522,481,300
May 03, 2024136.75138.68135.97137.49136.872,268,800
May 02, 2024138.15138.57136.13137.15136.531,638,900
May 01, 2024138.79140.00135.42137.58136.962,612,500
Apr 30, 2024140.44141.16139.07139.19138.561,753,200
Apr 29, 2024141.21141.49138.96141.15140.512,381,700
Apr 26, 2024142.35144.45141.62142.07141.431,378,600
Apr 25, 2024142.25143.45141.39142.65142.001,387,900
Apr 24, 2024141.29143.49140.63143.16142.511,322,900
Apr 23, 2024143.19144.35142.21142.73142.081,431,000
Apr 22, 2024144.64144.79142.54142.85142.202,174,600
Apr 19, 2024145.76146.76144.46144.82144.161,517,800
Apr 18, 2024144.75146.23143.32145.68145.021,463,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...